South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.73	36.62	31.26	35.83	35.83	1.65%	99,416
Dec 19, 2024	36.00	36.50	35.02	35.25	35.25	-0.93%	74,509
Dec 18, 2024	38.64	38.64	35.10	35.58	35.58	-7.00%	68,882
Dec 17, 2024	39.13	39.45	37.95	38.26	38.26	-2.37%	28,790
Dec 16, 2024	38.86	39.49	38.62	39.19	39.19	1.42%	23,200
Dec 13, 2024	39.12	39.25	38.55	38.64	38.64	-1.10%	18,943
Dec 12, 2024	39.80	40.40	39.02	39.07	39.07	-1.76%	29,384
Dec 11, 2024	38.87	40.30	38.80	39.77	39.77	3.89%	61,036
Dec 10, 2024	38.15	39.02	37.97	38.28	38.28	0.87%	26,322
Dec 9, 2024	38.29	38.71	37.95	37.95	37.95	-0.91%	18,604
Dec 6, 2024	39.01	39.01	38.17	38.30	38.30	-1.42%	23,286
Dec 5, 2024	39.10	39.27	38.61	38.85	38.85	0.03%	18,654
Dec 4, 2024	38.35	38.89	38.06	38.84	38.84	0.88%	25,361
Dec 3, 2024	39.03	39.03	38.37	38.50	38.50	-1.28%	32,618
Dec 2, 2024	39.21	39.41	38.44	39.00	39.00	0.28%	25,050
Nov 29, 2024	39.28	39.28	38.56	38.89	38.89	0.10%	15,143
Nov 27, 2024	39.30	39.30	38.80	38.85	38.85	0.44%	20,734
Nov 26, 2024	39.23	39.54	38.68	38.68	38.68	-2.13%	42,659
Nov 25, 2024	39.87	40.56	39.52	39.52	39.52	0.15%	41,219
Nov 22, 2024	38.63	39.47	38.63	39.46	39.46	2.97%	24,088
Nov 21, 2024	38.29	38.89	38.00	38.32	38.32	1.13%	31,535
Nov 20, 2024	37.95	37.95	36.90	37.89	37.89	-0.21%	18,513
Nov 19, 2024	37.77	37.97	37.40	37.97	37.97	-0.05%	23,339
Nov 18, 2024	38.68	38.68	37.98	37.99	37.99	-2.29%	21,165
Nov 15, 2024	38.80	39.24	38.23	38.88	38.88	0.21%	25,536
Nov 14, 2024	39.50	39.50	38.62	38.80	38.80	-1.00%	28,251
Nov 13, 2024	39.96	40.50	39.10	39.19	39.19	-1.73%	42,754
Nov 12, 2024	40.24	40.55	39.23	39.88	39.88	-1.56%	73,079
Nov 11, 2024	39.50	40.91	39.20	40.51	40.51	3.53%	84,136
Nov 8, 2024	38.52	39.15	38.43	39.13	39.13	2.65%	54,384
Nov 7, 2024	39.62	39.62	37.88	38.12	38.12	-4.49%	72,072
Nov 6, 2024	36.43	40.42	36.43	39.91	39.91	15.82%	89,596
Nov 5, 2024	34.13	34.54	34.04	34.46	34.46	2.62%	41,035
Nov 4, 2024	33.79	33.81	32.95	33.58	33.58	0.45%	38,104
Nov 1, 2024	34.08	34.09	33.25	33.43	33.43	-0.80%	28,794
Oct 31, 2024	34.43	34.59	33.70	33.70	33.70	-2.88%	27,649
Oct 30, 2024	34.20	35.50	34.20	34.70	34.70	0.93%	29,648
Oct 29, 2024	34.26	34.61	34.12	34.38	34.38	-0.43%	21,562
Oct 28, 2024	33.65	34.74	33.65	34.53	34.53	3.14%	21,596
Oct 25, 2024	34.14	34.15	33.47	33.48	33.34	-0.95%	24,794
Oct 24, 2024	34.37	34.37	31.01	33.80	33.65	-0.65%	23,621
Oct 23, 2024	34.04	34.41	33.68	34.02	33.87	-0.93%	29,150
Oct 22, 2024	34.30	34.41	33.97	34.34	34.19	0.76%	20,345
Oct 21, 2024	35.14	35.61	34.08	34.08	33.93	-3.21%	23,106
Oct 18, 2024	35.49	35.49	34.89	35.21	35.06	0.06%	25,417
Oct 17, 2024	34.96	35.30	34.81	35.19	35.04	0.49%	43,179
Oct 16, 2024	34.93	35.34	34.90	35.02	34.87	1.45%	36,357
Oct 15, 2024	34.32	35.10	34.06	34.52	34.37	1.26%	46,077
Oct 14, 2024	33.94	34.39	33.55	34.09	33.94	0.41%	50,192
Oct 11, 2024	33.20	34.15	33.20	33.95	33.80	3.19%	32,259
Oct 10, 2024	32.59	33.03	32.34	32.90	32.76	0.06%	27,684
Oct 9, 2024	32.72	33.12	32.61	32.88	32.74	1.14%	29,443
Oct 8, 2024	32.86	32.98	32.49	32.51	32.37	-0.46%	27,797
Oct 7, 2024	32.36	32.72	32.25	32.66	32.52	0.55%	38,083
Oct 4, 2024	32.40	32.60	32.37	32.48	32.34	1.72%	24,875
Oct 3, 2024	32.07	32.07	31.04	31.93	31.79	-0.47%	30,552
Oct 2, 2024	32.44	32.73	31.93	32.08	31.94	-1.87%	23,725
Oct 1, 2024	33.72	34.12	32.52	32.69	32.55	-3.63%	43,319
Sep 30, 2024	33.11	34.12	33.11	33.92	33.77	2.63%	54,809
Sep 27, 2024	33.56	33.77	33.01	33.05	32.91	-0.45%	29,951
Sep 26, 2024	33.42	33.54	33.04	33.20	33.06	0.36%	26,695
Sep 25, 2024	33.31	33.55	32.93	33.08	32.94	-0.51%	28,819
Sep 24, 2024	33.60	33.66	33.14	33.25	33.11	-1.34%	33,296
Sep 23, 2024	33.89	34.03	33.30	33.70	33.55	-0.56%	30,171
Sep 20, 2024	34.46	34.90	33.89	33.89	33.74	-2.59%	105,004
Sep 19, 2024	34.39	34.86	33.76	34.79	34.64	3.08%	42,617
Sep 18, 2024	33.74	34.60	33.22	33.75	33.60	0.51%	41,622
Sep 17, 2024	33.40	34.34	32.92	33.58	33.44	1.14%	42,540
Sep 16, 2024	32.60	33.23	32.60	33.20	33.06	0.64%	77,678
Sep 13, 2024	32.87	33.12	32.41	32.99	32.85	1.48%	50,420
Sep 12, 2024	32.63	32.74	31.92	32.51	32.37	0.31%	20,679
Sep 11, 2024	32.71	32.71	31.86	32.41	32.27	-1.79%	24,002
Sep 10, 2024	32.92	33.05	32.40	33.00	32.86	-	24,825
Sep 9, 2024	32.83	33.50	32.83	33.00	32.86	0.52%	61,041
Sep 6, 2024	33.42	33.80	32.80	32.83	32.69	-2.18%	90,330
Sep 5, 2024	34.34	34.34	33.50	33.56	33.42	-1.38%	24,189
Sep 4, 2024	34.33	34.64	33.98	34.03	33.88	-1.16%	23,433
Sep 3, 2024	34.81	34.81	34.36	34.43	34.28	-1.37%	25,101
Aug 30, 2024	34.77	34.93	34.29	34.91	34.76	1.22%	114,283
Aug 29, 2024	34.50	34.61	33.75	34.49	34.34	0.61%	58,548
Aug 28, 2024	34.03	34.86	34.03	34.28	34.13	0.56%	31,979
Aug 27, 2024	33.65	34.12	33.49	34.09	33.94	-0.18%	23,406
Aug 26, 2024	34.49	34.49	33.61	34.15	34.00	-0.03%	40,747
Aug 23, 2024	32.78	34.90	32.78	34.16	34.01	3.89%	93,229
Aug 22, 2024	32.93	33.19	32.83	32.88	32.74	0.15%	52,597
Aug 21, 2024	32.75	32.88	32.32	32.83	32.69	1.23%	52,558
Aug 20, 2024	32.86	32.92	32.28	32.43	32.29	-1.40%	44,864
Aug 19, 2024	32.51	32.95	32.43	32.89	32.75	1.98%	20,422
Aug 16, 2024	32.11	32.79	32.04	32.25	32.11	0.40%	76,826
Aug 15, 2024	31.75	32.27	31.61	32.12	31.98	3.05%	36,617
Aug 14, 2024	31.29	31.29	30.81	31.17	31.04	-	31,026
Aug 13, 2024	30.55	31.24	30.36	31.17	31.04	1.96%	31,658
Aug 12, 2024	30.90	31.02	30.26	30.57	30.44	-0.84%	37,088
Aug 9, 2024	30.58	30.87	30.41	30.83	30.70	0.65%	32,568
Aug 8, 2024	30.50	30.78	30.39	30.63	30.50	1.19%	30,113
Aug 7, 2024	30.30	30.64	30.09	30.27	30.14	0.63%	31,833
Aug 6, 2024	30.01	30.37	29.67	30.08	29.95	-0.03%	67,727
Aug 5, 2024	29.92	30.32	29.46	30.09	29.96	-2.34%	71,078
Aug 2, 2024	30.78	31.00	29.36	30.81	30.68	-2.90%	59,782
Aug 1, 2024	32.05	32.09	31.28	31.73	31.59	-2.19%	50,055